Holcim AG (VIE:HOLN)
Austria
· Delayed Price · Currency is EUR 70.22
-2.44 (-3.36%)
At close: Mar 9, 2026
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.04 | 70.04 | 69.96 | 69.96 | - | -3.72% | - |
| Mar 6, 2026 | 74.56 | 74.56 | 72.66 | 72.66 | 72.66 | -4.24% | - |
| Mar 5, 2026 | 75.46 | 76.32 | 75.46 | 75.88 | 75.88 | 1.39% | - |
| Mar 4, 2026 | 74.08 | 74.84 | 73.80 | 74.84 | 74.84 | 1.68% | - |
| Mar 3, 2026 | 74.30 | 74.30 | 72.62 | 73.60 | 73.60 | -1.79% | - |
| Mar 2, 2026 | 75.48 | 75.96 | 74.94 | 74.94 | 74.94 | -3.80% | - |
| Feb 27, 2026 | 79.42 | 79.42 | 77.90 | 77.90 | 77.90 | 0.26% | - |
| Feb 26, 2026 | 81.98 | 81.98 | 77.70 | 77.70 | 77.70 | -5.34% | - |
| Feb 25, 2026 | 81.12 | 82.08 | 81.12 | 82.08 | 82.08 | 1.06% | - |
| Feb 24, 2026 | 80.94 | 81.22 | 80.94 | 81.22 | 81.22 | -0.02% | - |
| Feb 23, 2026 | 80.76 | 81.70 | 80.76 | 81.24 | 81.24 | 0.42% | - |
| Feb 20, 2026 | 81.30 | 81.30 | 80.90 | 80.90 | 80.90 | 1.86% | - |
| Feb 19, 2026 | 79.48 | 79.48 | 79.22 | 79.42 | 79.42 | -0.40% | - |
| Feb 18, 2026 | 77.68 | 79.74 | 77.68 | 79.74 | 79.74 | 3.96% | - |
| Feb 17, 2026 | 77.48 | 77.48 | 76.70 | 76.70 | 76.70 | -0.39% | - |
| Feb 16, 2026 | 76.98 | 77.80 | 76.98 | 77.00 | 77.00 | 0.71% | 7 |
| Feb 13, 2026 | 77.38 | 77.38 | 76.46 | 76.46 | 76.46 | -3.36% | - |
| Feb 12, 2026 | 82.06 | 82.06 | 79.12 | 79.12 | 79.12 | -6.90% | - |
| Feb 11, 2026 | 83.98 | 84.98 | 83.58 | 84.98 | 84.98 | -0.56% | - |
| Feb 10, 2026 | 85.22 | 85.52 | 85.22 | 85.46 | 85.46 | 0.64% | - |
| Feb 9, 2026 | 84.16 | 84.92 | 84.16 | 84.92 | 84.92 | 2.71% | - |
| Feb 6, 2026 | 82.26 | 82.68 | 82.26 | 82.68 | 82.68 | 1.97% | - |
| Feb 5, 2026 | 83.94 | 83.94 | 81.08 | 81.08 | 81.08 | -2.78% | - |
| Feb 4, 2026 | 84.84 | 85.46 | 83.40 | 83.40 | 83.40 | -6.42% | - |
| Feb 3, 2026 | 88.96 | 89.12 | 88.70 | 89.12 | 89.12 | 1.16% | - |
| Feb 2, 2026 | 85.98 | 88.10 | 85.98 | 88.10 | 88.10 | 1.01% | - |
| Jan 30, 2026 | 87.20 | 87.22 | 87.20 | 87.22 | 87.22 | -0.52% | - |
| Jan 29, 2026 | 87.06 | 87.68 | 87.06 | 87.68 | 87.68 | 1.55% | - |
| Jan 28, 2026 | 87.52 | 87.52 | 86.34 | 86.34 | 86.34 | -0.80% | - |
| Jan 27, 2026 | 86.54 | 87.04 | 86.36 | 87.04 | 87.04 | 0.65% | - |
| Jan 26, 2026 | 85.00 | 86.48 | 85.00 | 86.48 | 86.48 | 2.68% | - |
| Jan 23, 2026 | 84.72 | 84.72 | 84.22 | 84.22 | 84.22 | -2.36% | - |
| Jan 22, 2026 | 85.36 | 86.26 | 85.36 | 86.26 | 86.26 | 3.33% | - |
| Jan 21, 2026 | 82.78 | 83.48 | 82.78 | 83.48 | 83.48 | 0.82% | - |
| Jan 20, 2026 | 83.10 | 83.10 | 82.28 | 82.80 | 82.80 | -1.15% | - |
| Jan 19, 2026 | 83.18 | 83.76 | 83.18 | 83.76 | 83.76 | -0.02% | - |
| Jan 16, 2026 | 84.60 | 84.60 | 83.78 | 83.78 | 83.78 | -1.30% | - |
| Jan 15, 2026 | 84.74 | 85.02 | 84.74 | 84.88 | 84.88 | -0.26% | - |
| Jan 14, 2026 | 84.58 | 85.10 | 84.58 | 85.10 | 85.10 | 0.95% | - |
| Jan 13, 2026 | 83.46 | 84.30 | 83.46 | 84.30 | 84.30 | -0.14% | - |
| Jan 12, 2026 | 85.18 | 85.18 | 83.68 | 84.42 | 84.42 | -0.35% | - |
| Jan 9, 2026 | 85.24 | 85.24 | 84.72 | 84.72 | 84.72 | 0.52% | - |
| Jan 8, 2026 | 84.16 | 84.28 | 84.06 | 84.28 | 84.28 | -1.13% | - |
| Jan 7, 2026 | 84.12 | 85.50 | 84.12 | 85.24 | 85.24 | 0.05% | - |
| Jan 6, 2026 | 84.12 | 85.20 | 84.12 | 85.20 | 85.20 | 1.91% | - |
| Jan 5, 2026 | 83.80 | 83.80 | 82.82 | 83.60 | 83.60 | -1.21% | - |
| Jan 2, 2026 | 84.62 | 84.74 | 84.62 | 84.62 | 84.62 | 1.27% | - |
| Dec 30, 2025 | 83.02 | 83.56 | 83.02 | 83.56 | 83.56 | -0.07% | - |
| Dec 29, 2025 | 83.58 | 83.74 | 83.58 | 83.62 | 83.62 | 0.24% | - |
| Dec 23, 2025 | 82.78 | 83.42 | 82.78 | 83.42 | 83.42 | 0.75% | - |
| Dec 22, 2025 | 82.54 | 82.80 | 82.42 | 82.80 | 82.80 | -0.22% | - |
| Dec 19, 2025 | 82.16 | 82.98 | 82.16 | 82.98 | 82.98 | 1.92% | - |
| Dec 18, 2025 | 81.12 | 81.42 | 81.12 | 81.42 | 81.42 | -0.15% | - |
| Dec 17, 2025 | 81.96 | 81.96 | 81.54 | 81.54 | 81.54 | -1.59% | - |
| Dec 16, 2025 | 81.82 | 82.86 | 81.82 | 82.86 | 82.86 | 1.87% | - |
| Dec 15, 2025 | 81.56 | 81.56 | 81.34 | 81.34 | 81.34 | -0.10% | - |
| Dec 12, 2025 | 80.98 | 81.52 | 80.98 | 81.42 | 81.42 | 0.47% | - |
| Dec 11, 2025 | 79.54 | 81.04 | 79.54 | 81.04 | 81.04 | 1.86% | - |
| Dec 10, 2025 | 79.82 | 79.90 | 79.56 | 79.56 | 79.56 | -0.95% | - |
| Dec 9, 2025 | 80.38 | 80.38 | 80.30 | 80.32 | 80.32 | -1.08% | - |
| Dec 8, 2025 | 81.10 | 81.20 | 81.00 | 81.20 | 81.20 | 1.45% | - |
| Dec 5, 2025 | 79.58 | 80.04 | 79.58 | 80.04 | 80.04 | -0.05% | - |
| Dec 4, 2025 | 81.02 | 81.02 | 80.08 | 80.08 | 80.08 | 0.58% | - |
| Dec 3, 2025 | 80.32 | 80.40 | 79.62 | 79.62 | 79.62 | -2.31% | - |
| Dec 2, 2025 | 80.54 | 81.66 | 80.54 | 81.50 | 81.50 | 1.93% | - |
| Dec 1, 2025 | 79.74 | 79.96 | 79.74 | 79.96 | 79.96 | -0.82% | - |
| Nov 28, 2025 | 80.24 | 80.62 | 80.16 | 80.62 | 80.62 | 0.07% | - |
| Nov 27, 2025 | 79.70 | 80.56 | 79.70 | 80.56 | 80.56 | 0.95% | - |
| Nov 26, 2025 | 80.08 | 80.08 | 79.62 | 79.80 | 79.80 | 0.50% | - |
| Nov 25, 2025 | 77.40 | 79.40 | 77.40 | 79.40 | 79.40 | 4.20% | - |
| Nov 24, 2025 | 77.04 | 77.04 | 76.20 | 76.20 | 76.20 | 0.40% | - |
| Nov 21, 2025 | 75.46 | 75.90 | 75.46 | 75.90 | 75.90 | -1.66% | - |
| Nov 20, 2025 | 77.30 | 77.36 | 77.18 | 77.18 | 77.18 | 0.78% | - |
| Nov 19, 2025 | 75.14 | 76.82 | 75.14 | 76.58 | 76.58 | 2.32% | - |
| Nov 18, 2025 | 76.38 | 76.38 | 74.84 | 74.84 | 74.84 | -3.03% | - |
| Nov 17, 2025 | 78.16 | 78.16 | 77.04 | 77.18 | 77.18 | -0.46% | - |
| Nov 14, 2025 | 77.84 | 77.84 | 76.98 | 77.54 | 77.54 | -2.27% | - |
| Nov 13, 2025 | 79.94 | 80.02 | 79.34 | 79.34 | 79.34 | -0.43% | - |
| Nov 12, 2025 | 79.76 | 79.76 | 79.46 | 79.68 | 79.68 | 1.71% | - |
| Nov 11, 2025 | 77.06 | 78.34 | 77.06 | 78.34 | 78.34 | 2.16% | - |
| Nov 10, 2025 | 76.16 | 77.08 | 76.16 | 76.68 | 76.68 | 1.48% | - |
| Nov 7, 2025 | 75.14 | 75.56 | 75.14 | 75.56 | 75.56 | 0.21% | - |
| Nov 6, 2025 | 74.94 | 75.74 | 74.94 | 75.40 | 75.40 | -1.36% | - |
| Nov 5, 2025 | 75.54 | 76.44 | 75.54 | 76.44 | 76.44 | 1.25% | - |
| Nov 4, 2025 | 74.30 | 75.50 | 74.30 | 75.50 | 75.50 | -0.42% | - |
| Nov 3, 2025 | 76.60 | 76.60 | 75.50 | 75.82 | 75.82 | -0.94% | - |
| Oct 31, 2025 | 76.54 | 76.56 | 76.54 | 76.54 | 76.54 | -0.62% | - |
| Oct 30, 2025 | 77.28 | 77.28 | 76.98 | 77.02 | 77.02 | -0.36% | - |
| Oct 29, 2025 | 77.26 | 77.34 | 77.26 | 77.30 | 77.30 | 0.65% | - |
| Oct 28, 2025 | 75.98 | 76.80 | 75.98 | 76.80 | 76.80 | 1.08% | - |
| Oct 27, 2025 | 75.86 | 76.06 | 75.54 | 75.98 | 75.98 | 0.85% | - |
| Oct 24, 2025 | 75.16 | 75.44 | 75.14 | 75.34 | 75.34 | 2.17% | - |
| Oct 23, 2025 | 73.04 | 73.74 | 73.04 | 73.74 | 73.74 | -0.41% | - |
| Oct 22, 2025 | 73.12 | 74.04 | 73.12 | 74.04 | 74.04 | 1.04% | - |
| Oct 21, 2025 | 72.62 | 73.28 | 72.30 | 73.28 | 73.28 | 0.94% | - |
| Oct 20, 2025 | 72.50 | 73.16 | 72.50 | 72.60 | 72.60 | 1.65% | - |
| Oct 17, 2025 | 71.04 | 71.58 | 71.04 | 71.42 | 71.42 | -1.33% | - |
| Oct 16, 2025 | 71.42 | 72.38 | 71.42 | 72.38 | 72.38 | 0.28% | - |
| Oct 15, 2025 | 72.36 | 72.64 | 72.18 | 72.18 | 72.18 | -0.91% | - |
| Oct 14, 2025 | 72.54 | 72.84 | 71.88 | 72.84 | 72.84 | 2.19% | - |